Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.660 7.787 7.623 7.653 48,618 +0.03(+0.39%)
Jun 29, 2005 7.406 7.698 7.406 7.623 73,397 +0.21(+2.82%)
Jun 28, 2005 7.578 7.690 7.406 7.414 90,139 -0.13(-1.78%)
Jun 27, 2005 7.392 7.616 7.369 7.548 136,347 +0.16(+2.22%)
Jun 24, 2005 7.489 7.541 7.369 7.384 924,698 -0.14(-1.88%)
Jun 23, 2005 7.847 7.884 7.481 7.526 81,299 -0.27(-3.45%)
Jun 22, 2005 8.220 8.295 7.660 7.795 80,763 -0.43(-5.18%)
Jun 21, 2005 8.168 8.235 8.086 8.220 62,816 +0.01(+0.18%)
Jun 20, 2005 8.213 8.228 8.146 8.205 64,155 -0.08(-0.99%)
Jun 17, 2005 8.340 8.429 8.287 8.287 81,835 +0.01(+0.09%)
Jun 16, 2005 8.273 8.459 8.250 8.280 80,495 -0.01(-0.18%)
Jun 15, 2005 8.287 8.347 8.243 8.295 60,539 -0.05(-0.63%)
Jun 14, 2005 8.138 8.399 8.108 8.347 104,068 +0.13(+1.64%)
Jun 13, 2005 8.362 8.377 8.138 8.213 129,516 +0.11(+1.38%)
Jun 10, 2005 8.004 8.549 7.884 8.101 137,418 +0.14(+1.78%)
Jun 09, 2005 7.616 7.989 7.578 7.959 80,763 +0.31(+4.00%)
Jun 08, 2005 7.690 7.840 7.354 7.653 126,837 +0.01(+0.10%)
Jun 07, 2005 7.981 8.034 7.593 7.645 174,921 -0.34(-4.21%)
Jun 06, 2005 8.287 8.399 7.907 7.981 51,163 -0.34(-4.13%)
Jun 03, 2005 8.302 8.407 8.220 8.325 81,835 +0.01(+0.18%)
Jun 02, 2005 8.078 8.362 8.064 8.310 81,165 +0.20(+2.49%)
Jun 01, 2005 8.355 8.362 8.064 8.108 59,735 -0.22(-2.69%)
May 31, 2005 8.549 8.698 8.213 8.332 43,663 -0.16(-1.85%)
May 27, 2005 8.287 8.579 8.287 8.489 91,210 +0.28(+3.36%)
May 26, 2005 8.213 8.399 8.086 8.213 127,507 +0.07(+0.92%)
May 25, 2005 8.803 8.803 7.952 8.138 536,148 -0.66(-7.55%)
May 24, 2005 8.959 8.959 8.683 8.803 72,727 -0.46(-4.92%)
May 23, 2005 9.109 9.363 9.109 9.258 36,832 +0.08(+0.90%)
May 20, 2005 9.213 9.213 8.959 9.176 26,921 -0.01(-0.16%)
May 19, 2005 9.198 9.281 9.131 9.191 41,386 +0.02(+0.24%)
May 18, 2005 9.101 9.348 9.101 9.169 53,708 +0.14(+1.57%)
May 17, 2005 9.101 9.139 8.855 9.027 49,422 -0.07(-0.82%)
May 16, 2005 9.109 9.266 8.803 9.101 57,458 +0.07(+0.74%)
May 13, 2005 9.109 9.198 8.870 9.034 49,690 -0.13(-1.47%)
May 12, 2005 9.482 9.505 9.169 9.169 46,877 -0.28(-2.92%)
May 11, 2005 9.407 9.549 9.378 9.445 48,618 +0.04(+0.48%)
May 10, 2005 9.706 9.721 9.348 9.400 74,066 -0.37(-3.75%)
May 09, 2005 9.900 9.938 9.728 9.766 39,779 -0.13(-1.28%)
May 06, 2005 9.930 10.03 9.893 9.893 47,815 +0.01(+0.15%)
May 05, 2005 9.930 10.04 9.855 9.878 37,234 -0.10(-0.97%)
May 04, 2005 9.967 10.02 9.826 9.975 67,637 +0.07(+0.68%)
May 03, 2005 9.781 9.982 9.781 9.908 48,485 +0.06(+0.61%)
May 02, 2005 9.706 9.848 9.661 9.848 69,379 +0.11(+1.15%)
Apr 29, 2005 10.83 10.83 9.124 9.736 180,814 -1.87(-16.09%)
Apr 28, 2005 12.21 12.24 11.60 11.60 58,932 -0.66(-5.36%)
Apr 27, 2005 12.21 12.37 12.15 12.26 59,467 +0.05(+0.43%)
Apr 26, 2005 12.32 12.38 12.13 12.21 45,806 -0.18(-1.45%)
Apr 25, 2005 12.24 12.40 12.18 12.39 27,992 +0.18(+1.47%)
Apr 22, 2005 12.43 12.48 12.10 12.21 59,199 -0.22(-1.74%)
Apr 21, 2005 12.29 12.58 12.29 12.42 70,986 +0.21(+1.71%)
Apr 20, 2005 12.62 12.69 12.19 12.21 34,689 -0.37(-2.91%)
Apr 19, 2005 12.65 12.79 12.52 12.58 43,931 -0.05(-0.41%)
Apr 18, 2005 12.47 12.77 12.36 12.63 21,697 +0.12(+0.95%)
Apr 15, 2005 12.48 12.69 12.47 12.51 41,520 +0.07(+0.54%)
Apr 14, 2005 12.66 12.74 12.39 12.45 35,895 -0.27(-2.11%)
Apr 13, 2005 13.34 13.39 12.71 12.71 25,581 -0.57(-4.27%)
Apr 12, 2005 13.07 13.30 12.95 13.28 45,806 +0.18(+1.37%)
Apr 11, 2005 13.16 13.24 13.07 13.10 47,681 -0.04(-0.28%)
Apr 08, 2005 13.10 13.17 13.10 13.14 64,021 +0.04(+0.28%)
Apr 07, 2005 12.95 13.10 12.77 13.10 69,379 +0.11(+0.86%)
Apr 06, 2005 12.90 13.10 12.87 12.99 78,218 +0.01(+0.11%)
Apr 05, 2005 13.03 13.10 12.98 12.98 43,395 -0.11(-0.86%)
Apr 04, 2005 12.94 13.13 12.94 13.09 40,314 +0.10(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.